Dark

FDEM
Fidelity Emerging Markets Multifactor ETF
stock BATS ETF

At Close

Jul 31, 2026 3:44:29 PM EDT

34.88USD+0.144%(+0.05)48,788

31.43Bid 35.94Ask 4.51Spread

Pre-market

0.00USD-100.000%(-33.55)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

34.81USD-0.201%(-0.07)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	34.9400	34.940000	34.8700	34.8800	+0.345%	48,788	0.000%
2026-07-30	34.2600	34.860000	34.2600	34.7600	+3.607%	41,764	+0.345%
2026-07-29	33.8900	34.230000	33.4300	33.5500	-1.613%	72,418	+3.964%
2026-07-28	33.8000	34.204400	33.7200	34.1000	-1.102%	42,066	+2.287%
2026-07-27	34.7200	34.774000	34.1200	34.4800	+0.495%	216,166	+1.160%
2026-07-24	34.7800	34.780000	34.3100	34.3100	-1.747%	101,090	+1.661%
2026-07-23	34.7900	35.134651	34.7500	34.9200	-0.414%	43,981	-0.115%
2026-07-22	34.9800	35.206700	34.9800	35.0650	-0.609%	112,473	-0.528%
2026-07-21	35.1300	35.359200	35.0200	35.2800	+2.202%	43,601	-1.134%
2026-07-20	34.6500	34.780000	34.4500	34.5200	+0.407%	89,245	+1.043%
2026-07-17	33.9700	34.730000	33.8000	34.3800	-0.808%	73,484	+1.454%
2026-07-16	34.8000	34.940000	34.6400	34.6600	-1.646%	63,210	+0.635%
2026-07-15	35.3200	35.330000	34.7700	35.2400	-0.339%	48,856	-1.022%
2026-07-14	35.1900	35.370000	35.0388	35.3600	+1.551%	39,865	-1.357%
2026-07-13	35.1100	35.160000	34.6810	34.8200	-3.008%	60,169	+0.172%
2026-07-10	35.5600	35.970000	35.5100	35.9000	+0.195%	41,465	-2.841%
2026-07-09	35.7800	35.900000	35.6500	35.8300	+0.336%	58,948	-2.651%
2026-07-08	35.2300	35.750000	35.1600	35.7100	+0.705%	184,279	-2.324%
2026-07-07	35.5700	35.670000	35.2200	35.4600	-2.179%	60,994	-1.636%
2026-07-06	35.9900	36.369900	35.9900	36.2500	+2.808%	53,537	-3.779%
2026-07-02	35.6200	35.980000	34.8500	35.2600	-0.788%	104,680	-1.078%
2026-07-01	35.8100	35.920000	35.5200	35.5400	-2.175%	49,142	-1.857%
2026-06-30	36.0400	36.420000	35.8800	36.3300	+0.973%	29,802	-3.991%
2026-06-29	35.8100	36.040000	35.2950	35.9800	+0.433%	39,194	-3.057%
2026-06-26	35.5100	36.070000	35.4050	35.8250	-0.541%	52,397	-2.638%
2026-06-25	36.3300	36.330000	35.7500	36.0200	+0.896%	53,950	-3.165%
2026-06-24	35.8900	35.950000	35.4500	35.7000	-0.529%	58,969	-2.297%
2026-06-23	35.9800	36.300000	35.7300	35.8900	-5.078%	146,163	-2.814%
2026-06-22	37.8200	37.985000	37.6400	37.8100	+0.505%	100,040	-7.749%
2026-06-18	37.2800	37.700000	37.2400	37.6200	+1.511%	47,273	-7.283%
2026-06-17	37.6200	37.830000	37.0600	37.0600	-0.430%	44,321	-5.882%
2026-06-16	37.6600	37.810400	37.2100	37.2200	-1.534%	45,971	-6.287%
2026-06-15	37.8800	37.953000	37.6600	37.8000	+2.467%	124,655	-7.725%
2026-06-12	36.8400	37.075000	36.5500	36.8900	+0.217%	100,538	-5.449%
2026-06-11	35.7100	36.865000	35.7000	36.8100	+4.071%	57,040	-5.243%
2026-06-10	35.8600	36.140000	35.3700	35.3700	-1.394%	218,537	-1.385%
2026-06-09	36.6300	36.730000	35.1500	35.8700	-0.111%	132,282	-2.760%
2026-06-08	35.9200	36.110000	35.7400	35.9100	+2.133%	113,245	-2.868%
2026-06-05	36.4100	36.410000	35.1500	35.1600	-5.964%	163,337	-0.796%
2026-06-04	37.1300	37.590000	37.0250	37.3900	-0.743%	39,731	-6.713%
2026-06-03	38.0400	38.040000	37.5000	37.6700	-1.465%	95,540	-7.406%
2026-06-02	38.1000	38.316100	37.9250	38.2300	+0.897%	39,955	-8.763%
2026-06-01	37.6100	38.060000	37.3800	37.8900	+2.129%	163,726	-7.944%
2026-05-29	37.3100	37.389900	37.0400	37.1000	-0.135%	82,693	-5.984%
2026-05-28	36.7100	37.211300	36.5000	37.1500	+0.433%	185,076	-6.110%
2026-05-27	37.2000	37.226800	36.7450	36.9900	+0.054%	69,229	-5.704%
2026-05-26	36.5000	37.078800	36.5000	36.9700	+3.210%	2,480,543	-5.653%
2026-05-22	35.9900	36.170000	35.7200	35.8200	-0.251%	76,171	-2.624%
2026-05-21	35.6300	36.220300	35.5700	35.9100	+0.645%	44,203	-2.868%
2026-05-20	35.3300	35.786200	35.2900	35.6800	+1.450%	42,825	-2.242%
2026-05-19	34.9700	35.505000	34.8000	35.1700	-0.537%	60,408	-0.825%
2026-05-18	35.9350	36.005000	35.1600	35.3600	-0.730%	215,440	-1.357%
2026-05-15	35.5900	35.969900	35.5700	35.6200	-2.598%	96,251	-2.077%
2026-05-14	36.5300	36.779900	36.4800	36.5700	+0.315%	50,413	-4.621%
2026-05-13	36.2800	36.690000	36.2500	36.4550	+1.659%	49,222	-4.320%
2026-05-12	36.2500	36.400000	35.5200	35.8600	-2.818%	97,478	-2.733%
2026-05-11	36.9000	37.140000	36.8200	36.9000	+0.136%	91,914	-5.474%
2026-05-08	36.6700	37.000000	36.6700	36.8500	+1.711%	63,766	-5.346%
2026-05-07	36.7100	36.735000	36.1000	36.2300	-0.930%	70,829	-3.726%
2026-05-06	36.1300	36.840000	36.1300	36.5700	+2.638%	90,593	-4.621%
2026-05-05	35.3000	35.870000	35.3000	35.6300	+1.858%	56,846	-2.105%
2026-05-04	35.2700	35.400000	34.9350	34.9800	-0.864%	75,009	-0.286%
2026-05-01	34.9800	35.500000	34.9800	35.2850	+0.384%	33,574	-1.148%
2026-04-30	34.6900	35.250000	34.6300	35.1500	+1.531%	50,078	-0.768%
2026-04-29	34.8200	35.020000	34.5000	34.6200	-0.087%	29,332	+0.751%
2026-04-28	34.6500	34.990000	34.5100	34.6500	-0.830%	52,901	+0.664%
2026-04-27	35.1700	35.330000	34.9200	34.9400	-0.057%	65,973	-0.172%
2026-04-24	34.8700	35.100000	34.6900	34.9600	+1.510%	61,633	-0.229%
2026-04-23	34.6700	34.920000	34.2000	34.4400	-1.176%	61,639	+1.278%
2026-04-22	34.6800	35.000000	34.5900	34.8500	+1.397%	56,286	+0.086%
2026-04-21	34.8200	34.850000	34.2000	34.3700	-0.893%	50,592	+1.484%
2026-04-20	34.7000	34.950000	34.5300	34.6796	-0.830%	42,725	+0.578%
2026-04-17	34.7600	35.240000	34.6300	34.9700	+1.924%	60,340	-0.257%
2026-04-16	34.4500	34.590000	34.1800	34.3100	+0.117%	73,042	+1.661%
2026-04-15	34.2700	34.395000	34.0200	34.2700	+0.088%	43,360	+1.780%
2026-04-14	33.8500	34.469900	33.8500	34.2400	+1.512%	81,077	+1.869%
2026-04-13	33.3300	33.850000	33.1600	33.7300	+0.268%	63,538	+3.409%
2026-04-10	33.6850	33.782800	33.4500	33.6400	+1.021%	73,455	+3.686%
2026-04-09	33.1500	33.638300	32.9515	33.3000	-0.329%	95,918	+4.745%
2026-04-08	33.5200	33.910000	33.1700	33.4100	+4.341%	310,852	+4.400%
2026-04-07	32.0100	32.100000	31.6000	32.0200	+0.502%	264,756	+8.932%
2026-04-06	31.8400	32.150000	31.7400	31.8600	+1.079%	72,471	+9.479%
2026-04-02	31.0000	31.790000	31.0000	31.5200	-1.330%	453,598	+10.660%
2026-04-01	31.8400	32.245000	31.7300	31.9450	+1.156%	91,278	+9.188%
2026-03-31	30.7700	31.625000	30.7700	31.5800	+3.236%	63,620	+10.450%
2026-03-30	30.9300	31.105000	30.2522	30.5900	-0.617%	131,397	+14.024%
2026-03-27	31.0100	31.130000	30.7000	30.7800	-0.421%	141,558	+13.320%
2026-03-26	31.4300	31.800000	30.9100	30.9100	-3.316%	142,689	+12.844%
2026-03-25	32.0700	32.320000	31.7500	31.9700	+1.171%	75,126	+9.102%
2026-03-24	31.4500	32.029100	31.4500	31.6000	-1.496%	310,620	+10.380%
2026-03-23	31.8000	32.390000	31.6950	32.0800	+3.019%	75,123	+8.728%
2026-03-20	31.9000	31.929300	31.0500	31.1400	-3.651%	115,088	+12.010%
2026-03-19	31.8600	32.430000	31.7150	32.3200	+0.623%	64,991	+7.921%
2026-03-18	32.6100	32.750000	32.0800	32.1200	-1.924%	38,666	+8.593%
2026-03-17	32.7600	33.018200	32.6600	32.7500	+1.080%	41,823	+6.504%
2026-03-16	32.4100	32.718400	32.2001	32.4000	+2.047%	72,388	+7.654%
2026-03-13	32.2700	32.439900	31.7100	31.7500	-0.189%	54,450	+9.858%
2026-03-12	32.4800	32.480000	31.7600	31.8100	-2.781%	229,618	+9.651%
2026-03-11	32.8500	33.110000	32.6000	32.7200	+0.092%	65,393	+6.601%
2026-03-10	32.6900	33.320000	32.6000	32.6900	0.000%	188,889	+6.699%
2026-03-09	31.9500	32.825000	31.6400	32.6900	+1.743%	140,192	+6.699%
2026-03-06	31.8100	32.420000	31.8000	32.1300	-0.557%	78,155	+8.559%
2026-03-05	32.6700	32.890000	32.0000	32.3100	-2.827%	122,003	+7.954%
2026-03-04	33.0500	33.540000	32.5800	33.2500	+0.972%	96,534	+4.902%
2026-03-03	33.0000	33.220000	31.9000	32.9300	-3.742%	230,459	+5.922%
2026-03-02	34.0500	34.489600	33.8100	34.2100	-1.724%	125,704	+1.958%
2026-02-27	34.8600	35.057900	34.5400	34.8100	-0.543%	142,260	+0.201%
2026-02-26	35.1400	35.445500	34.8000	35.0000	-0.596%	104,018	-0.343%
2026-02-25	35.1200	35.500000	35.1200	35.2100	+0.888%	92,710	-0.937%
2026-02-24	34.6700	34.995000	34.6700	34.9000	+0.955%	105,183	-0.057%
2026-02-23	34.8600	34.990000	34.4100	34.5700	-0.632%	152,026	+0.897%
2026-02-20	34.3300	34.990000	34.2700	34.7900	+1.310%	177,848	+0.259%
2026-02-19	34.4600	34.570000	34.1000	34.3400	-0.145%	76,516	+1.573%
2026-02-18	34.3200	34.600000	34.3000	34.3900	+0.175%	222,893	+1.425%
2026-02-17	34.4800	34.480000	33.9250	34.3300	-0.290%	200,553	+1.602%
2026-02-13	34.2800	34.580000	33.9400	34.4300	+0.379%	127,090	+1.307%
2026-02-12	34.8000	34.843200	34.0600	34.3000	-1.039%	195,211	+1.691%
2026-02-11	34.4500	34.829900	34.2100	34.6600	+1.315%	112,796	+0.635%
2026-02-10	34.2400	34.340000	34.0900	34.2100	+0.323%	154,356	+1.958%
2026-02-09	33.8300	34.346200	33.8000	34.1000	+0.947%	180,478	+2.287%
2026-02-06	33.5400	34.000000	33.4000	33.7800	+1.962%	249,885	+3.256%
2026-02-05	33.1900	33.403200	32.9250	33.1300	-0.481%	147,879	+5.282%
2026-02-04	33.7000	33.820000	33.0400	33.2900	-0.893%	165,345	+4.776%
2026-02-03	33.8900	33.890000	33.2250	33.5900	+0.871%	153,141	+3.840%
2026-02-02	33.0000	33.500000	33.0000	33.3000	-0.120%	87,530	+4.745%
2026-01-30	33.6600	33.960000	33.1321	33.3400	-1.840%	194,671	+4.619%
2026-01-29	34.1450	34.145000	33.3500	33.9650	-0.250%	115,322	+2.694%
2026-01-28	33.9500	34.173800	33.8050	34.0500	+0.949%	87,453	+2.438%
2026-01-27	33.4700	33.800000	33.4700	33.7300	+1.505%	182,842	+3.409%
2026-01-26	33.1100	33.310000	33.0900	33.2300	+0.090%	133,622	+4.965%
2026-01-23	32.9000	33.241600	32.7340	33.2000	+1.065%	187,729	+5.060%
2026-01-22	32.7200	33.050000	32.7200	32.8500	+0.489%	126,701	+6.180%
2026-01-21	32.4000	33.013800	32.4000	32.6900	+1.648%	169,237	+6.699%
2026-01-20	32.4000	32.510000	32.1200	32.1600	-0.741%	263,980	+8.458%
2026-01-16	32.5800	32.598400	32.3100	32.4000	-0.369%	137,184	+7.654%
2026-01-15	32.5300	32.869900	32.5200	32.5200	+0.123%	403,714	+7.257%
2026-01-14	32.4500	32.505800	32.3500	32.4800	+0.340%	100,212	+7.389%
2026-01-13	32.5600	32.600000	32.2900	32.3700	-0.584%	171,558	+7.754%
2026-01-12	32.1600	32.740000	32.1600	32.5600	+1.433%	184,142	+7.125%
2026-01-09	32.0500	32.219790	31.9300	32.1000	+0.375%	112,011	+8.660%
2026-01-08	31.9550	32.119900	31.8000	31.9800	+0.314%	138,915	+9.068%
2026-01-07	32.0600	32.200000	31.8250	31.8800	-0.561%	159,214	+9.410%
2026-01-06	32.1600	32.200000	32.0010	32.0600	+0.628%	232,059	+8.796%
2026-01-05	31.8300	31.905500	31.6200	31.8600	+0.759%	138,779	+9.479%
2026-01-02	31.3900	31.789900	31.3600	31.6200	+2.396%	138,918	+10.310%
2025-12-31	30.9100	30.964500	30.7900	30.8800	-0.162%	103,541	+12.953%
2025-12-30	30.9300	30.977100	30.8600	30.9300	+0.553%	73,792	+12.771%
2025-12-29	30.7750	30.849900	30.6800	30.7600	-0.389%	96,387	+13.394%
2025-12-26	30.6600	30.939400	30.6600	30.8800	+0.652%	93,982	+12.953%
2025-12-24	30.6200	30.750000	30.6200	30.6800	+0.131%	50,217	+13.690%
2025-12-23	30.5600	30.640000	30.4300	30.6400	+0.492%	99,213	+13.838%
2025-12-22	30.5900	30.729900	30.3900	30.4900	+0.428%	1,870,355	+14.398%
2025-12-19	30.3300	30.653600	30.3300	30.3600	+0.099%	245,578	+14.888%
2025-12-18	30.3200	30.670000	30.3200	30.3300	+0.898%	235,133	+15.002%
2025-12-17	30.4550	30.520000	30.0000	30.0600	-0.464%	88,059	+16.035%
2025-12-16	30.2100	30.447100	30.0800	30.2000	-0.886%	60,987	+15.497%
2025-12-15	30.7300	30.795000	30.4500	30.4700	-0.229%	58,127	+14.473%
2025-12-12	30.9000	30.960000	30.4550	30.5400	-1.037%	110,544	+14.211%
2025-12-11	30.8300	30.899900	30.6100	30.8600	-0.516%	58,042	+13.027%
2025-12-10	30.7000	31.213400	30.6700	31.0200	+1.108%	73,192	+12.444%
2025-12-09	30.6400	30.800000	30.5500	30.6800	+0.065%	93,099	+13.690%
2025-12-08	30.8000	30.915000	30.6400	30.6600	-0.422%	145,207	+13.764%
2025-12-05	31.0200	31.110000	30.7900	30.7900	+0.195%	105,393	+13.284%
2025-12-04	30.8200	30.820000	30.6300	30.7300	+0.130%	172,069	+13.505%
2025-12-03	30.5800	30.700000	30.5600	30.6900	+0.065%	45,991	+13.653%
2025-12-02	30.6800	30.730000	30.5600	30.6700	-0.195%	78,146	+13.727%
2025-12-01	30.5500	30.770000	30.5100	30.7300	+0.688%	75,258	+13.505%
2025-11-28	30.4000	30.769900	30.4000	30.5200	+0.362%	39,459	+14.286%
2025-11-26	30.5100	30.594800	30.3400	30.4100	+0.396%	95,046	+14.699%
2025-11-25	30.2400	30.370000	30.0500	30.2900	+0.431%	87,008	+15.154%
2025-11-24	29.8900	30.314000	29.8900	30.1600	+0.870%	223,438	+15.650%
2025-11-21	29.7600	30.073000	29.5650	29.9000	-0.300%	187,508	+16.656%
2025-11-20	30.9400	30.940000	29.8200	29.9900	-0.630%	317,303	+16.305%
2025-11-19	30.2500	30.465900	30.1000	30.1800	-0.560%	145,641	+15.573%
2025-11-18	30.3400	30.577400	30.1700	30.3500	-0.524%	47,726	+14.926%
2025-11-17	30.7700	30.908700	30.3600	30.5100	-1.102%	116,877	+14.323%
2025-11-14	30.7200	31.081700	30.6650	30.8500	+0.325%	329,883	+13.063%
2025-11-13	31.1600	31.300000	30.7500	30.7500	-1.474%	80,206	+13.431%
2025-11-12	31.1300	31.258300	31.0785	31.2100	-0.064%	90,453	+11.759%
2025-11-11	31.2500	31.320000	31.0350	31.2300	+0.241%	104,461	+11.687%
2025-11-10	31.0000	31.239900	30.8400	31.1550	+1.914%	75,529	+11.956%
2025-11-07	30.5000	30.604500	30.2400	30.5700	-0.391%	450,358	+14.099%
2025-11-06	31.0000	31.000000	30.5200	30.6900	-0.325%	131,928	+13.653%
2025-11-05	30.5200	30.955000	30.5200	30.7900	+0.769%	111,834	+13.284%
2025-11-04	30.6500	30.800000	30.5000	30.5550	-1.340%	89,406	+14.155%
2025-11-03	31.0400	31.148900	30.8400	30.9700	+0.650%	61,456	+12.625%
2025-10-31	30.9000	30.990000	30.7259	30.7700	-0.485%	82,857	+13.357%
2025-10-30	30.9000	31.139500	30.8000	30.9200	-0.515%	62,092	+12.807%
2025-10-29	31.4000	31.500800	31.0000	31.0800	-0.321%	59,014	+12.227%
2025-10-28	31.0750	31.340000	30.9200	31.1800	-0.032%	61,799	+11.867%
2025-10-27	31.1600	31.357000	31.1077	31.1900	+0.939%	74,064	+11.831%
2025-10-24	30.8700	31.072200	30.6800	30.9000	+0.553%	40,671	+12.880%
2025-10-23	30.5700	30.770000	30.5700	30.7300	+0.939%	51,132	+13.505%
2025-10-22	30.5750	30.720000	30.3080	30.4440	-0.020%	53,945	+14.571%
2025-10-21	30.7000	30.760000	30.4500	30.4500	-1.104%	41,662	+14.548%
2025-10-20	30.5600	30.899800	30.5600	30.7900	+0.753%	43,857	+13.284%
2025-10-17	30.2300	30.630000	30.2300	30.5600	+0.526%	48,187	+14.136%
2025-10-16	30.4300	30.710000	30.3300	30.4000	+0.662%	52,314	+14.737%
2025-10-15	30.1800	30.330000	30.1300	30.2000	+1.206%	80,378	+15.497%
2025-10-14	29.9000	30.152000	29.5801	29.8400	-0.633%	38,087	+16.890%
2025-10-13	30.0000	30.130000	29.9500	30.0300	+2.317%	34,554	+16.151%
2025-10-10	30.3000	30.420000	29.1100	29.3500	-3.135%	70,786	+18.842%
2025-10-09	30.6000	30.639200	30.1700	30.3000	-0.460%	55,709	+15.116%
2025-10-08	30.3800	30.640000	30.3500	30.4400	+0.297%	72,181	+14.586%
2025-10-07	30.6600	30.660000	30.3000	30.3500	-0.752%	39,914	+14.926%
2025-10-06	30.5900	30.682600	30.4500	30.5800	+0.131%	40,277	+14.061%
2025-10-03	30.6000	30.672500	30.4690	30.5400	+0.033%	25,757	+14.211%
2025-10-02	30.6500	30.789900	30.3900	30.5300	+0.345%	47,390	+14.248%
2025-10-01	30.2300	30.470000	30.2300	30.4250	+1.147%	31,325	+14.643%
2025-09-30	30.2300	30.275800	30.0600	30.0800	+0.167%	43,513	+15.957%
2025-09-29	29.9500	30.235000	29.9500	30.0300	+0.806%	46,523	+16.151%
2025-09-26	29.8100	29.920000	29.7218	29.7900	-0.501%	72,792	+17.086%
2025-09-25	29.9800	30.130000	29.8500	29.9400	-0.697%	48,446	+16.500%
2025-09-24	30.3400	30.340000	30.1000	30.1500	-0.331%	48,217	+15.688%
2025-09-23	30.3300	30.455000	30.2000	30.2500	-0.493%	75,092	+15.306%
2025-09-22	30.3200	30.490000	30.1900	30.4000	+0.512%	102,335	+14.737%
2025-09-19	30.3350	30.399000	30.2000	30.2450	-1.289%	59,927	+15.325%
2025-09-18	30.6500	30.720000	30.4600	30.6400	-1.066%	80,992	+13.838%
2025-09-17	30.9200	30.970000	30.6500	30.9700	+0.978%	86,128	+12.625%
2025-09-16	30.5200	30.670000	30.4700	30.6700	+0.756%	41,719	+13.727%
2025-09-15	30.5300	30.565000	30.3500	30.4400	+0.363%	78,736	+14.586%
2025-09-12	30.3700	30.492000	30.2800	30.3300	+0.198%	34,673	+15.002%
2025-09-11	30.1300	30.420000	30.1300	30.2700	+0.833%	38,069	+15.230%
2025-09-10	29.8900	30.158000	29.8600	30.0200	+0.620%	66,967	+16.189%
2025-09-09	29.8400	29.870000	29.7850	29.8350	+0.726%	74,615	+16.910%
2025-09-08	29.6200	29.698900	29.5150	29.6200	+0.920%	122,010	+17.758%
2025-09-05	29.3100	29.469900	29.2300	29.3500	+1.298%	52,376	+18.842%
2025-09-04	28.9900	29.068100	28.8350	28.9738	-0.536%	32,930	+20.385%
2025-09-03	29.2500	29.250000	28.9900	29.1300	-0.069%	35,566	+19.739%
2025-09-02	28.9300	29.150000	28.7450	29.1500	+0.327%	44,422	+19.657%
2025-08-29	29.0350	29.158500	28.9200	29.0550	-0.017%	28,215	+20.048%
2025-08-28	28.9300	29.149100	28.9300	29.0600	+0.415%	38,970	+20.028%
2025-08-27	28.9400	29.328000	28.8000	28.9400	-0.822%	57,898	+20.525%
2025-08-26	29.3200	29.320000	29.1800	29.1800	+0.034%	35,932	+19.534%
2025-08-25	29.2300	29.402000	29.1700	29.1700	-0.512%	39,311	+19.575%
2025-08-22	28.9400	29.465000	28.9400	29.3200	+1.313%	35,499	+18.963%
2025-08-21	28.9200	28.969300	28.8500	28.9400	-0.172%	35,895	+20.525%
2025-08-20	28.9500	28.990000	28.7501	28.9900	-0.052%	73,535	+20.317%
2025-08-19	29.2500	29.250000	28.8800	29.0050	-0.292%	114,072	+20.255%
2025-08-18	29.0800	29.180000	29.0800	29.0900	+0.034%	27,109	+19.904%
2025-08-15	29.2200	29.220000	28.9200	29.0800	-0.377%	32,466	+19.945%
2025-08-14	29.1000	29.250000	29.0000	29.1900	-0.511%	37,043	+19.493%
2025-08-13	29.5700	29.570000	29.2800	29.3400	+1.068%	45,649	+18.882%
2025-08-12	28.8500	29.070000	28.8190	29.0300	+1.291%	29,297	+20.152%
2025-08-11	28.6700	28.940000	28.6600	28.6600	-0.382%	39,741	+21.703%
2025-08-08	28.6800	28.825000	28.6800	28.7700	0.000%	30,722	+21.237%
2025-08-07	28.7900	28.999900	28.7300	28.7700	+0.594%	40,143	+21.237%
2025-08-06	28.5600	28.611500	28.4460	28.6000	+0.527%	63,604	+21.958%
2025-08-05	28.5350	28.634500	28.3746	28.4500	+0.282%	50,496	+22.601%
2025-08-04	28.4600	28.719900	28.2855	28.3700	+1.177%	44,355	+22.947%
2025-08-01	28.0900	28.217200	28.0000	28.0400	-0.950%	42,489	+24.394%
2025-07-31	28.4000	28.400000	28.2000	28.3089	-0.461%	42,197	+23.212%
2025-07-30	28.5400	28.550000	28.3677	28.4400	-0.350%	38,963	+22.644%
2025-07-29	28.6200	28.660000	28.5000	28.5400	+0.105%	68,563	+22.214%
2025-07-28	28.6700	28.670000	28.4750	28.5100	-0.627%	46,118	+22.343%
2025-07-25	28.7818	28.781800	28.5600	28.6900	-0.417%	40,746	+21.575%
2025-07-24	28.9100	28.970000	28.7600	28.8100	-0.621%	60,677	+21.069%
2025-07-23	28.9900	28.990000	28.8200	28.9900	+1.081%	78,932	+20.317%
2025-07-22	28.6800	28.729900	28.5150	28.6800	0.000%	48,752	+21.618%
2025-07-21	28.5900	28.770000	28.5900	28.6800	+0.596%	112,758	+21.618%
2025-07-18	28.6800	28.680000	28.4000	28.5100	-0.035%	110,177	+22.343%
2025-07-17	28.2600	29.185000	28.2600	28.5200	+0.423%	113,352	+22.300%
2025-07-16	28.3700	28.449900	28.2100	28.4000	+0.141%	116,479	+22.817%
2025-07-15	28.3400	28.499900	28.2700	28.3600	+0.532%	97,482	+22.990%
2025-07-14	28.2900	28.294400	28.1300	28.2100	-0.283%	193,210	+23.644%
2025-07-11	28.1900	28.290000	28.1200	28.2900	+0.676%	61,798	+23.294%
2025-07-10	28.0700	28.220000	28.0000	28.1000	+0.071%	30,473	+24.128%
2025-07-09	28.0300	28.170000	27.9700	28.0800	+0.286%	40,169	+24.217%
2025-07-08	28.1500	28.190000	27.9900	28.0000	+0.322%	43,771	+24.571%
2025-07-07	28.1500	28.210000	27.9100	27.9100	-1.028%	53,850	+24.973%
2025-07-03	28.3200	28.470000	28.2000	28.2000	-0.212%	124,902	+23.688%
2025-07-02	28.1000	28.260000	28.0065	28.2600	+0.552%	20,042	+23.425%
2025-07-01	28.0500	28.105000	27.9400	28.1050	+0.411%	44,992	+24.106%
2025-06-30	27.8700	27.990000	27.7600	27.9900	+0.395%	33,527	+24.616%
2025-06-27	27.8500	27.930000	27.7500	27.8800	+0.288%	35,014	+25.108%
2025-06-26	27.7800	27.960000	27.7600	27.8000	+0.289%	128,190	+25.468%
2025-06-25	27.7900	27.839900	27.5865	27.7200	-0.072%	58,019	+25.830%
2025-06-24	27.6000	27.759900	27.5000	27.7400	+2.248%	48,180	+25.739%
2025-06-23	26.8900	27.130000	26.8300	27.1300	+0.893%	51,154	+28.566%
2025-06-20	27.3500	27.350000	26.8900	26.8900	-2.289%	51,725	+29.714%
2025-06-18	27.5500	27.700000	27.4480	27.5200	+0.073%	46,882	+26.744%
2025-06-17	27.7650	27.815000	27.5000	27.5000	-1.221%	40,350	+26.836%
2025-06-16	28.0200	28.037400	27.7800	27.8400	+0.979%	107,385	+25.287%
2025-06-13	27.5000	27.709500	27.4800	27.5700	-1.465%	35,303	+26.514%
2025-06-12	27.9900	28.073600	27.8700	27.9800	+0.072%	42,096	+24.660%
2025-06-11	28.0000	28.100000	27.8700	27.9600	+0.539%	54,361	+24.750%
2025-06-10	27.6500	27.982300	27.6500	27.8100	+0.724%	74,375	+25.423%
2025-06-09	27.5300	27.730000	27.5000	27.6100	+0.730%	23,983	+26.331%
2025-06-06	27.4200	27.427000	27.3450	27.4100	+0.403%	19,940	+27.253%
2025-06-05	27.4800	27.489600	27.1900	27.3000	+0.442%	58,895	+27.766%
2025-06-04	27.0900	27.311800	27.0900	27.1800	+1.494%	37,942	+28.330%
2025-06-03	26.7700	26.919500	26.7700	26.7800	+0.225%	29,595	+30.246%
2025-06-02	26.7600	26.830000	26.5900	26.7200	+0.413%	49,479	+30.539%
2025-05-30	26.5700	26.760000	26.4400	26.6100	-0.783%	42,052	+31.079%
2025-05-29	27.0300	27.100000	26.7800	26.8200	-0.205%	87,959	+30.052%
2025-05-28	27.0100	27.060000	26.7500	26.8750	-0.315%	44,739	+29.786%
2025-05-27	26.8200	27.119100	26.8200	26.9600	+0.410%	94,360	+29.377%
2025-05-23	26.7000	27.004600	26.7000	26.8500	+0.562%	30,261	+29.907%
2025-05-22	26.8200	26.900000	26.6500	26.7000	-0.261%	66,135	+30.637%
2025-05-21	26.9700	27.180000	26.7700	26.7700	-0.705%	77,303	+30.295%
2025-05-20	27.0000	27.035000	26.8750	26.9600	-0.590%	43,166	+29.377%
2025-05-19	26.9400	27.178900	26.9000	27.1200	+0.631%	61,155	+28.614%
2025-05-16	27.0000	27.089900	26.9200	26.9500	0.000%	39,052	+29.425%
2025-05-15	27.0000	27.060000	26.8600	26.9500	0.000%	53,078	+29.425%
2025-05-14	26.9800	27.100000	26.9400	26.9500	+0.936%	83,950	+29.425%
2025-05-13	26.6000	26.962800	26.5800	26.7000	+0.489%	69,138	+30.637%
2025-05-12	26.7700	26.790000	26.5300	26.5700	+1.528%	28,818	+31.276%
2025-05-09	26.2100	26.348600	26.0800	26.1700	+0.965%	33,898	+33.282%
2025-05-08	26.0500	26.210000	25.9200	25.9200	-0.077%	152,982	+34.568%
2025-05-07	26.1352	26.240200	25.8582	25.9400	-1.500%	16,886	+34.464%
2025-05-06	26.3200	26.481800	26.1400	26.3350	-0.284%	23,571	+32.447%
2025-05-05	26.3000	26.495500	26.3000	26.4100	+0.994%	25,757	+32.071%
2025-05-02	26.1500	26.328100	26.0600	26.1500	+2.029%	26,848	+33.384%
2025-05-01	25.7100	25.969500	25.4668	25.6300	-0.078%	38,519	+36.091%
2025-04-30	25.4600	25.650000	25.4100	25.6500	+0.905%	18,798	+35.984%
2025-04-29	25.4100	25.630000	25.4100	25.4200	+0.079%	15,724	+37.215%
2025-04-28	25.4600	25.480000	25.2997	25.4000	-0.314%	31,136	+37.323%
2025-04-25	25.3900	25.480000	25.2451	25.4800	-0.235%	26,160	+36.892%
2025-04-24	25.3200	25.589400	25.2198	25.5400	+1.470%	32,426	+36.570%
2025-04-23	25.3400	25.439800	25.1000	25.1700	+0.862%	14,916	+38.578%
2025-04-22	24.7600	25.090000	24.7300	24.9550	+1.237%	18,630	+39.772%
2025-04-21	24.8200	24.820000	24.4500	24.6500	+0.041%	34,291	+41.501%
2025-04-17	24.6300	24.848000	24.5600	24.6400	+0.612%	25,819	+41.558%
2025-04-16	24.7200	24.870000	24.3700	24.4900	-0.730%	93,132	+42.425%
2025-04-15	24.8100	24.850000	24.6100	24.6700	-0.484%	169,927	+41.386%
2025-04-14	24.5500	24.870000	24.5400	24.7900	+2.058%	81,562	+40.702%
2025-04-11	23.9300	24.550000	23.8100	24.2900	+2.533%	71,017	+43.598%
2025-04-10	23.9700	24.083600	23.5252	23.6900	-1.823%	107,516	+47.235%
2025-04-09	23.0400	24.235000	22.7000	24.1300	+6.346%	81,136	+44.550%
2025-04-08	23.5800	23.770000	22.6255	22.6900	-1.090%	153,857	+53.724%
2025-04-07	22.8400	23.906900	22.8400	22.9400	-4.853%	816,478	+52.049%
2025-04-04	24.5300	24.590000	23.6700	24.1100	-4.059%	89,566	+44.670%
2025-04-03	25.1100	25.389900	25.0101	25.1300	-1.490%	49,022	+38.798%
2025-04-02	25.5000	25.747800	25.4501	25.5100	-0.507%	24,957	+36.731%
2025-04-01	25.5200	25.676200	25.3300	25.6400	+0.352%	39,872	+36.037%
2025-03-31	25.3400	25.550000	25.2007	25.5500	-0.156%	18,273	+36.517%
2025-03-28	25.7400	25.750000	25.4801	25.5900	-1.539%	12,433	+36.303%
2025-03-27	25.9300	26.069900	25.8100	25.9900	+0.580%	34,893	+34.205%
2025-03-26	25.8140	25.960000	25.7501	25.8400	-0.039%	92,048	+34.985%
2025-03-25	25.8900	26.029900	25.7701	25.8500	-0.355%	31,190	+34.932%
2025-03-24	25.7700	26.059900	25.7700	25.9422	+1.139%	31,492	+34.453%
2025-03-21	25.7100	25.730000	25.6182	25.6500	-1.042%	13,456	+35.984%
2025-03-20	26.0000	26.000000	25.8000	25.9200	-0.842%	122,237	+34.568%
2025-03-19	26.3100	26.320000	26.1000	26.1400	-0.533%	37,357	+33.435%
2025-03-18	26.2900	26.359900	26.1342	26.2800	-0.038%	19,791	+32.725%
2025-03-17	26.0200	26.490000	26.0200	26.2900	+0.960%	638,001	+32.674%
2025-03-14	25.8400	26.050000	25.7880	26.0400	+1.758%	27,097	+33.948%
2025-03-13	25.5500	25.700700	25.5000	25.5901	-0.019%	18,506	+36.303%
2025-03-12	25.6000	25.744100	25.5200	25.5949	+0.254%	21,418	+36.277%
2025-03-11	25.5300	25.740000	25.4001	25.5300	+0.670%	27,303	+36.624%
2025-03-10	25.5000	25.739900	25.3000	25.3600	-2.611%	58,873	+37.539%
2025-03-07	25.9900	26.089500	25.8200	26.0400	+0.482%	45,580	+33.948%
2025-03-06	25.9700	26.069800	25.8301	25.9151	-0.019%	27,967	+34.593%
2025-03-05	25.6100	25.960000	25.5591	25.9200	+3.308%	28,524	+34.568%
2025-03-04	25.1000	25.420000	25.0000	25.0900	-0.141%	31,286	+39.020%
2025-03-03	25.3900	25.533500	25.1255	25.1255	-0.097%	28,329	+38.823%
2025-02-28	25.3500	25.390000	25.0639	25.1500	-2.102%	19,483	+38.688%
2025-02-27	25.9900	25.990000	25.6900	25.6900	-1.420%	32,135	+35.773%
2025-02-26	26.0200	26.190000	25.9520	26.0600	+0.385%	52,263	+33.845%
2025-02-25	25.9700	25.970000	25.7001	25.9600	-0.039%	52,112	+34.361%
2025-02-24	26.2200	26.260000	25.8500	25.9700	-1.367%	33,511	+34.309%
2025-02-21	26.5500	26.600000	26.2501	26.3300	-0.435%	69,514	+32.472%
2025-02-20	26.4600	26.490000	26.2265	26.4450	+0.666%	34,204	+31.896%
2025-02-19	26.4000	26.400000	26.1901	26.2700	-0.304%	25,915	+32.775%
2025-02-18	26.3900	26.390000	26.2800	26.3502	+0.305%	50,902	+32.371%
2025-02-14	26.2500	26.309900	26.0994	26.2700	+0.305%	25,094	+32.775%
2025-02-13	26.0400	26.190000	25.8862	26.1900	+0.642%	26,150	+33.181%
2025-02-12	25.8600	26.099100	25.7025	26.0230	+0.088%	31,938	+34.035%
2025-02-11	26.0000	26.050000	25.8600	26.0000	-0.230%	34,976	+34.154%
2025-02-10	26.0200	26.140600	25.8801	26.0600	+0.773%	19,839	+33.845%

.dark-mode .qH8V8S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qH8V8S{ color: #333333; background-color: white; border: 2px solid #333333; }FDEMFidelity Emerging Markets Multifactor ETFstock BATS ETF

FDEM
Fidelity Emerging Markets Multifactor ETF
stock BATS ETF